KissMeData/333620/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
3	20231229	151247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
4	20231229	141245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
5	20231229	131247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
6	20231229	121250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
7	20231229	111151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
8	20231229	101204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
9	20231229	091203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	20	2	0.20	229075630	22931	89.10	10090	10100	9950	13020	7020	10020	9989.49	0.56	3497	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		58620	N	N	0	N	00	N
10	20231228	161150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	20	2	0.20	227800550	22804	88.61	10090	10100	9950	13020	7020	10020	9989.49	0.52	0	3492	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.22	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
11	20231228	151200	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-10	5	-0.10	219458210	21973	85.38	10090	10100	9950	13020	7020	10020	9987.63	0.52	0	3064	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1057	29.88	1.89	12	0.21	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
12	20231228	141155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-10	5	-0.10	191067860	19140	74.37	10090	10100	9950	13020	7020	10020	9982.65	0.52	0	1338	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1057	29.88	1.89	12	0.18	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
13	20231228	131149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	-30	5	-0.30	164220190	16452	63.93	10090	10100	9950	13020	7020	10020	9981.78	0.52	0	365	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1055	29.82	1.89	12	0.16	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
14	20231228	121153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-20	5	-0.20	138975020	13924	54.10	10090	10100	9950	13020	7020	10020	9980.97	0.52	0	356	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1056	29.85	1.89	12	0.13	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
15	20231228	111157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-20	5	-0.20	116950870	11720	45.54	10090	10100	9950	13020	7020	10020	9978.74	0.52	0	300	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1056	29.85	1.89	12	0.11	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
16	20231228	101151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	-40	5	-0.40	109201240	10946	42.53	10090	10100	9950	13020	7020	10020	9976.36	0.52	0	253	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1054	29.79	1.89	12	0.10	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
17	20231228	091156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-20	5	-0.20	15740850	1571	6.10	10090	10100	10000	13020	7020	10020	10019.64	0.52	0	-310	10166	10092	10046	9972	9926	10070	9950	11	3000	100	6810	10	1	10556344	1056	29.85	1.89	12	0.01	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.13	N	333620	100	10 억		55123	N	N	0	N	00	N
18	20231227	161138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-60	5	-0.60	253995080	25334	245.75	10120	10120	10000	13100	7060	10080	10025.86	0.51	0	1606	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1058	29.91	1.90	12	0.24	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
19	20231227	151156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-80	5	-0.79	249767280	24912	241.65	10120	10120	10000	13100	7060	10080	10025.98	0.51	0	1672	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1056	29.85	1.89	12	0.24	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
20	20231227	141149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-60	5	-0.60	190364230	18974	184.05	10120	10120	10000	13100	7060	10080	10032.90	0.51	0	1552	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1058	29.91	1.90	12	0.18	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
21	20231227	131142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-60	5	-0.60	103044470	10251	99.44	10120	10120	10000	13100	7060	10080	10052.14	0.51	0	2209	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1058	29.91	1.90	12	0.10	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
22	20231227	121143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	-40	5	-0.40	88675450	8818	85.54	10120	10120	10000	13100	7060	10080	10056.19	0.51	0	2180	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1060	29.97	1.90	12	0.08	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
23	20231227	111153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10060	-20	5	-0.20	79696880	7924	76.86	10120	10120	10000	13100	7060	10080	10057.66	0.51	0	2347	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1062	30.03	1.90	12	0.08	335.00	5287.00	16480	20230419	-38.96	9520	20230104	5.67	16480	-38.96	20230419	9520	5.67	20230104	16480	-38.96	20230419	9520	5.67	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
24	20231227	101150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10060	-20	5	-0.20	78169220	7772	75.39	10120	10120	10000	13100	7060	10080	10057.80	0.51	0	2333	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1062	30.03	1.90	12	0.07	335.00	5287.00	16480	20230419	-38.96	9520	20230104	5.67	16480	-38.96	20230419	9520	5.67	20230104	16480	-38.96	20230419	9520	5.67	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
25	20231227	091153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-10	5	-0.10	12379920	1228	11.91	10120	10120	10070	13100	7060	10080	10081.37	0.51	0	211	10546	10312	10166	9932	9786	10240	9860	11	3020	100	6850	10	1	10556344	1063	30.06	1.90	12	0.01	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.07	N	333620	100	10 억		53467	N	N	0	N	00	N
26	20231226	161151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10080	-40	5	-0.40	103852030	10309	45.65	10400	10400	10020	13150	7090	10120	10073.92	0.54	0	-3287	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1064	30.09	1.91	12	0.10	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
27	20231226	151151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10050	-70	5	-0.69	94682130	9396	41.61	10400	10400	10020	13150	7090	10120	10076.86	0.54	0	-3086	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1061	30.00	1.90	12	0.09	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
28	20231226	141153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10050	-70	5	-0.69	82366400	8169	36.17	10400	10400	10020	13150	7090	10120	10082.80	0.54	0	-2315	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1061	30.00	1.90	12	0.08	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
29	20231226	131152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	-80	5	-0.79	79452190	7879	34.89	10400	10400	10020	13150	7090	10120	10084.04	0.54	0	-2132	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1060	29.97	1.90	12	0.07	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
30	20231226	121151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	-80	5	-0.79	69035620	6841	30.29	10400	10400	10020	13150	7090	10120	10091.45	0.54	0	-1812	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1060	29.97	1.90	12	0.06	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
31	20231226	111155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10040	-80	5	-0.79	58134230	5755	25.48	10400	10400	10020	13150	7090	10120	10101.52	0.54	0	-1865	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1060	29.97	1.90	12	0.05	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
32	20231226	101149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-50	5	-0.49	40491430	3999	17.71	10400	10400	10020	13150	7090	10120	10125.39	0.54	0	-1413	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1063	30.06	1.90	12	0.04	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
33	20231226	091151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	-90	5	-0.89	24252600	2384	10.56	10400	10400	10020	13150	7090	10120	10173.07	0.54	0	-1209	10360	10240	10160	10040	9960	10200	10000	11	3030	100	6880	10	1	10556344	1059	29.94	1.90	12	0.02	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.08	N	333620	100	10 억		56720	N	N	0	N	00	N
34	20231222	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-110	5	-1.08	227337500	22420	239.48	10230	10280	10080	13290	7170	10230	10139.94	0.54	0	-586	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1068	30.21	1.91	12	0.21	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
35	20231222	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-140	5	-1.37	224276300	22117	236.24	10230	10280	10080	13290	7170	10230	10140.45	0.54	0	-536	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1065	30.12	1.91	12	0.21	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
36	20231222	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-100	5	-0.98	168943540	16639	177.73	10230	10280	10120	13290	7170	10230	10153.47	0.54	0	630	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1069	30.24	1.92	12	0.16	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
37	20231222	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-100	5	-0.98	157609490	15521	165.79	10230	10280	10120	13290	7170	10230	10154.60	0.54	0	950	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1069	30.24	1.92	12	0.15	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
38	20231222	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-90	5	-0.88	148637290	14636	156.33	10230	10280	10120	13290	7170	10230	10155.60	0.54	0	962	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1070	30.27	1.92	12	0.14	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
39	20231222	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-110	5	-1.08	55277160	5439	58.10	10230	10280	10120	13290	7170	10230	10163.11	0.54	0	-601	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1068	30.21	1.91	12	0.05	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
40	20231222	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-50	5	-0.49	18989660	1860	19.87	10230	10280	10170	13290	7170	10230	10209.49	0.54	0	-425	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1075	30.39	1.93	12	0.02	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
41	20231222	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-60	5	-0.59	7389960	722	7.71	10230	10280	10170	13290	7170	10230	10235.40	0.54	0	-364	10396	10312	10216	10132	10036	10265	10085	11	3060	100	6950	10	1	10556344	1074	30.36	1.92	12	0.01	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.09	N	333620	100	10 억		57477	N	N	0	N	00	N
42	20231221	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-80	5	-0.78	92031730	9040	49.82	10300	10300	10120	13400	7220	10310	10180.26	0.58	0	-3291	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1080	30.54	1.93	12	0.09	335.00	5287.00	16480	20230419	-37.92	9520	20230104	7.46	16480	-37.92	20230419	9520	7.46	20230104	16480	-37.92	20230419	9520	7.46	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
43	20231221	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-120	5	-1.16	90027620	8844	48.74	10300	10300	10120	13400	7220	10310	10179.51	0.58	0	-3219	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1076	30.42	1.93	12	0.08	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
44	20231221	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-80	5	-0.78	85498750	8400	46.29	10300	10300	10120	13400	7220	10310	10178.42	0.58	0	-3137	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1080	30.54	1.93	12	0.08	335.00	5287.00	16480	20230419	-37.92	9520	20230104	7.46	16480	-37.92	20230419	9520	7.46	20230104	16480	-37.92	20230419	9520	7.46	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
45	20231221	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-130	5	-1.26	75063680	7378	40.66	10300	10300	10120	13400	7220	10310	10173.99	0.58	0	-2998	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1075	30.39	1.93	12	0.07	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
46	20231221	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-150	5	-1.45	68010200	6684	36.83	10300	10300	10120	13400	7220	10310	10175.07	0.58	0	-2996	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1073	30.33	1.92	12	0.06	335.00	5287.00	16480	20230419	-38.35	9520	20230104	6.72	16480	-38.35	20230419	9520	6.72	20230104	16480	-38.35	20230419	9520	6.72	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
47	20231221	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-170	5	-1.65	64702590	6359	35.04	10300	10300	10120	13400	7220	10310	10174.96	0.58	0	-2903	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1070	30.27	1.92	12	0.06	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
48	20231221	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-120	5	-1.16	17172390	1682	9.27	10300	10300	10160	13400	7220	10310	10209.51	0.58	0	-70	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1076	30.42	1.93	12	0.02	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
49	20231221	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-140	5	-1.36	5613010	550	3.03	10300	10300	10160	13400	7220	10310	10205.47	0.58	0	-41	10523	10416	10203	10096	9883	10470	10150	11	3090	100	7010	10	1	10556344	1074	30.36	1.92	12	0.01	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.10	N	333620	100	10 억		60768	N	N	0	N	00	N
50	20231220	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	160	2	1.58	184416390	18146	235.60	10200	10310	9990	13190	7110	10150	10162.92	0.55	0	2805	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1088	30.78	1.95	12	0.17	335.00	5287.00	16480	20230419	-37.44	9520	20230104	8.30	16480	-37.44	20230419	9520	8.30	20230104	16480	-37.44	20230419	9520	8.30	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
51	20231220	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	150	2	1.48	173396100	17076	221.71	10200	10310	9990	13190	7110	10150	10154.37	0.55	0	3031	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1087	30.75	1.95	12	0.16	335.00	5287.00	16480	20230419	-37.50	9520	20230104	8.19	16480	-37.50	20230419	9520	8.19	20230104	16480	-37.50	20230419	9520	8.19	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
52	20231220	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	60	2	0.59	144750220	14285	185.47	10200	10230	9990	13190	7110	10150	10133.02	0.55	0	3910	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1078	30.48	1.93	12	0.14	335.00	5287.00	16480	20230419	-38.05	9520	20230104	7.25	16480	-38.05	20230419	9520	7.25	20230104	16480	-38.05	20230419	9520	7.25	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
53	20231220	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	20	2	0.20	128230260	12664	164.42	10200	10230	9990	13190	7110	10150	10125.57	0.55	0	3909	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1074	30.36	1.92	12	0.12	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
54	20231220	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	30	2	0.30	120396600	11894	154.43	10200	10230	9990	13190	7110	10150	10122.47	0.55	0	3837	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1075	30.39	1.93	12	0.11	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
55	20231220	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	108625490	10737	139.41	10200	10230	9990	13190	7110	10150	10116.93	0.55	0	3803	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1077	30.45	1.93	12	0.10	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
56	20231220	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	100717710	9961	129.33	10200	10230	9990	13190	7110	10150	10111.20	0.55	0	3735	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1077	30.45	1.93	12	0.09	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
57	20231220	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-20	5	-0.20	4195190	413	5.36	10200	10200	10130	13190	7110	10150	10157.85	0.55	0	-216	10490	10320	10190	10020	9890	10405	10105	11	3040	100	6900	10	1	10556344	1069	30.24	1.92	12	0.00	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.08	N	333620	100	10 억		57963	N	N	0	N	00	N
58	20231219	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	10	2	0.10	77886660	7696	66.55	10140	10360	10060	13180	7100	10140	10120.40	0.54	0	786	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1071	30.30	1.92	12	0.07	335.00	5287.00	16480	20230419	-38.41	9520	20230104	6.62	16480	-38.41	20230419	9520	6.62	20230104	16480	-38.41	20230419	9520	6.62	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
59	20231219	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-10	5	-0.10	68745900	6792	58.73	10140	10360	10060	13180	7100	10140	10121.60	0.54	0	843	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1069	30.24	1.92	12	0.06	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
60	20231219	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-10	5	-0.10	61754340	6101	52.76	10140	10360	10060	13180	7100	10140	10122.00	0.54	0	909	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1069	30.24	1.92	12	0.06	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
61	20231219	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-50	5	-0.49	49549390	4894	42.32	10140	10360	10060	13180	7100	10140	10124.52	0.54	0	921	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1065	30.12	1.91	12	0.05	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
62	20231219	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-30	5	-0.30	35714320	3524	30.47	10140	10360	10060	13180	7100	10140	10134.60	0.54	0	563	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1067	30.18	1.91	12	0.03	335.00	5287.00	16480	20230419	-38.65	9520	20230104	6.20	16480	-38.65	20230419	9520	6.20	20230104	16480	-38.65	20230419	9520	6.20	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
63	20231219	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-50	5	-0.49	32798570	3235	27.97	10140	10360	10060	13180	7100	10140	10138.66	0.54	0	552	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1065	30.12	1.91	12	0.03	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
64	20231219	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-30	5	-0.30	23121440	2275	19.67	10140	10360	10060	13180	7100	10140	10163.27	0.54	0	473	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1067	30.18	1.91	12	0.02	335.00	5287.00	16480	20230419	-38.65	9520	20230104	6.20	16480	-38.65	20230419	9520	6.20	20230104	16480	-38.65	20230419	9520	6.20	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
65	20231219	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	0	3	0.00	9123950	886	7.66	10140	10360	10140	13180	7100	10140	10297.91	0.54	0	-235	10306	10222	10116	10032	9926	10265	10075	11	3040	100	6890	10	1	10556344	1070	30.27	1.92	12	0.01	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.08	N	333620	100	10 억		57178	N	N	0	N	00	N
66	20231218	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	40	2	0.40	116479710	11551	82.77	10110	10200	10010	13130	7070	10100	10083.95	0.51	0	3506	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1070	30.27	1.92	12	0.11	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
67	20231218	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	40	2	0.40	111370580	11047	79.16	10110	10200	10010	13130	7070	10100	10081.52	0.51	0	3482	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1070	30.27	1.92	12	0.10	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
68	20231218	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	50	2	0.50	106816320	10598	75.94	10110	10200	10010	13130	7070	10100	10078.91	0.51	0	3326	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1071	30.30	1.92	12	0.10	335.00	5287.00	16480	20230419	-38.41	9520	20230104	6.62	16480	-38.41	20230419	9520	6.62	20230104	16480	-38.41	20230419	9520	6.62	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
69	20231218	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-10	5	-0.10	87209350	8665	62.09	10110	10200	10010	13130	7070	10100	10064.55	0.51	0	2765	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1065	30.12	1.91	12	0.08	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
70	20231218	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	20	2	0.20	73975390	7356	52.71	10110	10200	10010	13130	7070	10100	10056.47	0.51	0	2748	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1068	30.21	1.91	12	0.07	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
71	20231218	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	0	3	0.00	63925200	6363	45.59	10110	10200	10010	13130	7070	10100	10046.39	0.51	0	2590	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1066	30.15	1.91	12	0.06	335.00	5287.00	16480	20230419	-38.71	9520	20230104	6.09	16480	-38.71	20230419	9520	6.09	20230104	16480	-38.71	20230419	9520	6.09	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
72	20231218	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-50	5	-0.50	59028960	5877	42.11	10110	10200	10010	13130	7070	10100	10044.06	0.51	0	2423	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1061	30.00	1.90	12	0.06	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
73	20231218	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	80	2	0.79	4381090	433	3.10	10110	10200	10100	13130	7070	10100	10117.99	0.51	0	-275	10400	10250	10130	9980	9860	10325	10055	11	3030	100	6860	10	1	10556344	1075	30.39	1.93	12	0.00	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.08	N	333620	100	10 억		53430	N	N	0	N	00	N
74	20231215	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	70	2	0.70	141794100	13955	203.63	10090	10280	10010	13030	7030	10030	10161.01	0.46	0	4979	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1066	30.15	1.91	12	0.13	335.00	5287.00	16480	20230419	-38.71	9520	20230104	6.09	16480	-38.71	20230419	9520	6.09	20230104	16480	-38.71	20230419	9520	6.09	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
75	20231215	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	100	2	1.00	135693280	13351	194.82	10090	10280	10010	13030	7030	10030	10163.74	0.46	0	4862	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1069	30.24	1.92	12	0.13	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
76	20231215	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	70	2	0.70	120492800	11846	172.86	10090	10280	10010	13030	7030	10030	10171.85	0.46	0	4504	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1066	30.15	1.91	12	0.11	335.00	5287.00	16480	20230419	-38.71	9520	20230104	6.09	16480	-38.71	20230419	9520	6.09	20230104	16480	-38.71	20230419	9520	6.09	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
77	20231215	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	100	2	1.00	110908730	10898	159.03	10090	10280	10010	13030	7030	10030	10177.26	0.46	0	3873	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1069	30.24	1.92	12	0.10	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
78	20231215	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	130	2	1.30	104961150	10312	150.47	10090	10280	10010	13030	7030	10030	10178.85	0.46	0	3985	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1073	30.33	1.92	12	0.10	335.00	5287.00	16480	20230419	-38.35	9520	20230104	6.72	16480	-38.35	20230419	9520	6.72	20230104	16480	-38.35	20230419	9520	6.72	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
79	20231215	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	160	2	1.60	88107640	8655	126.30	10090	10280	10010	13030	7030	10030	10180.33	0.46	0	3741	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1076	30.42	1.93	12	0.08	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
80	20231215	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	140	2	1.40	45638470	4491	65.53	10090	10280	10010	13030	7030	10030	10162.83	0.46	0	2018	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1074	30.36	1.92	12	0.04	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
81	20231215	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	40	2	0.40	6292600	625	9.12	10090	10090	10010	13030	7030	10030	10069.49	0.46	0	580	10123	10076	10043	9996	9963	10060	9980	11	3000	100	6820	10	1	10556344	1063	30.06	1.90	12	0.01	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.08	N	333620	100	10 억		48406	N	N	0	N	00	N
82	20231214	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	50	2	0.50	66573240	6633	47.09	10050	10090	10010	12970	6990	9980	10036.65	0.46	0	79	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1059	29.94	1.90	12	0.06	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
83	20231214	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	50	2	0.50	55924180	5571	39.55	10050	10090	10010	12970	6990	9980	10038.45	0.46	0	78	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1059	29.94	1.90	12	0.05	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
84	20231214	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	60	2	0.60	43423800	4324	30.70	10050	10090	10010	12970	6990	9980	10042.51	0.46	0	-174	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1060	29.97	1.90	12	0.04	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
85	20231214	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	80	2	0.80	41004860	4083	28.99	10050	10090	10010	12970	6990	9980	10042.83	0.46	0	-191	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1062	30.03	1.90	12	0.04	335.00	5287.00	16480	20230419	-38.96	9520	20230104	5.67	16480	-38.96	20230419	9520	5.67	20230104	16480	-38.96	20230419	9520	5.67	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
86	20231214	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	50	2	0.50	36390220	3623	25.72	10050	10090	10010	12970	6990	9980	10044.22	0.46	0	-220	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1059	29.94	1.90	12	0.03	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
87	20231214	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	90	2	0.90	23261570	2316	16.44	10050	10090	10010	12970	6990	9980	10043.86	0.46	0	-207	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1063	30.06	1.90	12	0.02	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
88	20231214	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	50	2	0.50	16516680	1646	11.69	10050	10090	10010	12970	6990	9980	10034.43	0.46	0	20	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1059	29.94	1.90	12	0.02	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
89	20231214	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	30	2	0.30	2647880	264	1.87	10050	10090	10010	12970	6990	9980	10029.85	0.46	0	25	10100	10040	9990	9930	9880	10015	9905	11	2990	100	6780	10	1	10556344	1057	29.88	1.89	12	0.00	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.08	N	333620	100	10 억		48327	N	N	0	N	00	N
90	20231213	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-70	5	-0.70	135760110	13595	173.89	10050	10050	9940	13060	7040	10050	9986.03	0.47	0	-768	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1054	29.79	1.89	12	0.13	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
91	20231213	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-30	5	-0.30	130918910	13110	167.69	10050	10050	9940	13060	7040	10050	9986.19	0.47	0	-689	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1058	29.91	1.90	12	0.12	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
92	20231213	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-30	5	-0.30	114967500	11512	147.25	10050	10050	9940	13060	7040	10050	9986.75	0.47	0	-741	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1058	29.91	1.90	12	0.11	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
93	20231213	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-70	5	-0.70	105174200	10531	134.70	10050	10050	9940	13060	7040	10050	9987.10	0.47	0	-750	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1054	29.79	1.89	12	0.10	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
94	20231213	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-70	5	-0.70	86624450	8674	110.95	10050	10050	9940	13060	7040	10050	9986.68	0.47	0	-1039	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1054	29.79	1.89	12	0.08	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
95	20231213	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-80	5	-0.80	62131970	6221	79.57	10050	10050	9940	13060	7040	10050	9987.46	0.47	0	-1188	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1052	29.76	1.89	12	0.06	335.00	5287.00	16480	20230419	-39.50	9520	20230104	4.73	16480	-39.50	20230419	9520	4.73	20230104	16480	-39.50	20230419	9520	4.73	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
96	20231213	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-50	5	-0.50	28598580	2859	36.57	10050	10050	9990	13060	7040	10050	10003.00	0.47	0	-1169	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1056	29.85	1.89	12	0.03	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
97	20231213	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	0	3	0.00	3818330	381	4.87	10050	10050	10010	13060	7040	10050	10021.86	0.47	0	43	10156	10102	10046	9992	9936	10130	10020	11	3010	100	6830	10	1	10556344	1061	30.00	1.90	12	0.00	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.07	N	333620	100	10 억		49095	N	N	0	N	00	N
98	20231212	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-40	5	-0.40	78510670	7817	71.64	9990	10100	9990	13110	7070	10090	10043.58	0.46	0	499	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1061	30.00	1.90	12	0.07	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
99	20231212	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-10	5	-0.10	70999320	7071	64.80	9990	10100	9990	13110	7070	10090	10040.92	0.46	0	160	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1064	30.09	1.91	12	0.07	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
100	20231212	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-20	5	-0.20	68839250	6856	62.83	9990	10100	9990	13110	7070	10090	10040.73	0.46	0	64	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1063	30.06	1.90	12	0.06	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
101	20231212	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-30	5	-0.30	62281040	6204	56.85	9990	10100	9990	13110	7070	10090	10038.85	0.46	0	-26	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1062	30.03	1.90	12	0.06	335.00	5287.00	16480	20230419	-38.96	9520	20230104	5.67	16480	-38.96	20230419	9520	5.67	20230104	16480	-38.96	20230419	9520	5.67	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
102	20231212	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-90	5	-0.89	55837700	5563	50.98	9990	10100	9990	13110	7070	10090	10037.34	0.46	0	-289	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1056	29.85	1.89	12	0.05	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
103	20231212	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	-70	5	-0.69	39525090	3933	36.04	9990	10100	9990	13110	7070	10090	10049.60	0.46	0	-421	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1058	29.91	1.90	12	0.04	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
104	20231212	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-40	5	-0.40	23590270	2345	21.49	9990	10100	9990	13110	7070	10090	10059.82	0.46	0	-645	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1061	30.00	1.90	12	0.02	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
105	20231212	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	0	3	0.00	5747010	574	5.26	9990	10100	9990	13110	7070	10090	10012.21	0.46	0	242	10190	10140	10050	10000	9910	10165	10025	11	3020	100	6860	10	1	10556344	1065	30.12	1.91	12	0.01	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.07	N	333620	100	10 억		48596	N	N	0	N	00	N
106	20231211	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	70	2	0.70	106007530	10571	133.98	10020	10100	9960	13020	7020	10020	10027.86	0.44	-2648	-641	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1065	30.12	1.91	12	0.10	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
107	20231211	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	80	2	0.80	82749260	8260	104.69	10020	10100	9960	13020	7020	10020	10018.07	0.44	-2648	-723	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1066	30.15	1.91	12	0.08	335.00	5287.00	16480	20230419	-38.71	9520	20230104	6.09	16480	-38.71	20230419	9520	6.09	20230104	16480	-38.71	20230419	9520	6.09	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
108	20231211	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	0	3	0.00	65111100	6505	82.45	10020	10100	9960	13020	7020	10020	10009.39	0.44	-2648	-1076	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1058	29.91	1.90	12	0.06	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
109	20231211	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-30	5	-0.30	59958910	5991	75.93	10020	10100	9960	13020	7020	10020	10008.16	0.44	-2648	-1076	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1055	29.82	1.89	12	0.06	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
110	20231211	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-10	5	-0.10	31245620	3118	39.52	10020	10100	9960	13020	7020	10020	10021.05	0.44	-2648	-1221	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1057	29.88	1.89	12	0.03	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
111	20231211	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	-10	5	-0.10	24678100	2463	31.22	10020	10100	9960	13020	7020	10020	10019.53	0.44	-2648	-1215	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1057	29.88	1.89	12	0.02	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
112	20231211	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	20	2	0.20	11614170	1158	14.68	10020	10100	9960	13020	7020	10020	10029.51	0.44	-2648	-717	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1060	29.97	1.90	12	0.01	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
113	20231211	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-60	5	-0.60	3966180	397	5.03	10020	10020	9960	13020	7020	10020	9990.38	0.44	-2648	-91	10093	10056	10013	9976	9933	10075	9995	11	3000	100	6810	10	1	10556344	1051	29.73	1.88	12	0.00	335.00	5287.00	16480	20230419	-39.56	9520	20230104	4.62	16480	-39.56	20230419	9520	4.62	20230104	16480	-39.56	20230419	9520	4.62	20230104	2.07	N	333620	100	10 억		46589	N	N	0	N	00	N
114	20231208	161020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	20	2	0.20	78924760	7881	70.44	10000	10050	9970	13000	7000	10000	10014.56	0.44	0	2547	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1058	29.91	1.90	12	0.07	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
115	20231208	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	20	2	0.20	71509960	7141	63.82	10000	10050	9970	13000	7000	10000	10014.00	0.44	0	2547	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1058	29.91	1.90	12	0.07	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
116	20231208	141022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	20	2	0.20	68006160	6791	60.69	10000	10050	9970	13000	7000	10000	10014.16	0.44	0	2545	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1058	29.91	1.90	12	0.06	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
117	20231208	131020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	-10	5	-0.10	65915070	6582	58.83	10000	10050	9970	13000	7000	10000	10014.44	0.44	0	2556	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1055	29.82	1.89	12	0.06	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
118	20231208	121017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	0	3	0.00	61205830	6111	54.62	10000	10050	9970	13000	7000	10000	10015.68	0.44	0	2556	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1056	29.85	1.89	12	0.06	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
119	20231208	111013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10050	50	2	0.50	53660130	5358	47.89	10000	10050	9970	13000	7000	10000	10014.96	0.44	0	2808	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1061	30.00	1.90	12	0.05	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
120	20231208	101022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	20	2	0.20	48068680	4800	42.90	10000	10050	9970	13000	7000	10000	10014.31	0.44	0	2609	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1058	29.91	1.90	12	0.05	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
121	20231208	091012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9970	-30	5	-0.30	1129700	113	1.01	10000	10000	9970	13000	7000	10000	9997.35	0.44	0	-98	10300	10150	10070	9920	9840	10110	9880	11	3000	100	6800	10	1	10556344	1052	29.76	1.89	12	0.00	335.00	5287.00	16480	20230419	-39.50	9520	20230104	4.73	16480	-39.50	20230419	9520	4.73	20230104	16480	-39.50	20230419	9520	4.73	20230104	2.08	N	333620	100	10 억		46589	N	N	0	N	00	N
122	20231207	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-130	5	-1.28	111454070	11113	40.35	10030	10220	9990	13160	7100	10130	10029.14	0.44	0	-301	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1056	29.85	1.89	12	0.11	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
123	20231207	151017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-120	5	-1.18	102680740	10236	37.16	10030	10220	9990	13160	7100	10130	10031.30	0.44	0	-135	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1057	29.88	1.89	12	0.10	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
124	20231207	141013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-120	5	-1.18	84972510	8467	30.74	10030	10220	9990	13160	7100	10130	10035.68	0.44	0	217	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1057	29.88	1.89	12	0.08	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
125	20231207	131011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10080	-50	5	-0.49	79477040	7919	28.75	10030	10220	9990	13160	7100	10130	10036.20	0.44	0	237	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1064	30.09	1.91	12	0.08	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
126	20231207	121013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-110	5	-1.09	74829200	7457	27.07	10030	10220	9990	13160	7100	10130	10034.71	0.44	0	355	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1058	29.91	1.90	12	0.07	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
127	20231207	111004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-130	5	-1.28	63458430	6320	22.95	10030	10220	9990	13160	7100	10130	10040.83	0.44	0	370	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1056	29.85	1.89	12	0.06	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
128	20231207	101007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-130	5	-1.28	44894960	4464	16.21	10030	10220	10000	13160	7100	10130	10057.05	0.44	0	390	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1056	29.85	1.89	12	0.04	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
129	20231207	091013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10220	90	2	0.89	20388100	2022	7.34	10030	10220	10030	13160	7100	10130	10083.04	0.44	0	290	10283	10206	10083	10006	9883	10245	10045	11	3030	100	6880	10	1	10556344	1079	30.51	1.93	12	0.02	335.00	5287.00	16480	20230419	-37.99	9520	20230104	7.35	16480	-37.99	20230419	9520	7.35	20230104	16480	-37.99	20230419	9520	7.35	20230104	2.06	N	333620	100	10 억		46890	N	N	0	N	00	N
130	20231206	161002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	10	2	0.10	276493690	27540	116.03	10020	10160	9960	13150	7090	10120	10039.61	0.40	0	3731	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1069	30.24	1.92	12	0.26	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
131	20231206	151018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10080	-40	5	-0.40	271781860	27074	114.07	10020	10160	9960	13150	7090	10120	10038.48	0.40	0	3670	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1064	30.09	1.91	12	0.26	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
132	20231206	141014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-50	5	-0.49	252345230	25146	105.94	10020	10160	9960	13150	7090	10120	10035.20	0.40	0	2230	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1063	30.06	1.90	12	0.24	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
133	20231206	131002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10080	-40	5	-0.40	196162000	19590	82.54	10020	10150	9960	13150	7090	10120	10013.37	0.40	0	-680	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1064	30.09	1.91	12	0.19	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
134	20231206	120957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-100	5	-0.99	192372090	19214	80.95	10020	10150	9960	13150	7090	10120	10012.08	0.40	0	-680	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1058	29.91	1.90	12	0.18	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
135	20231206	111017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	-90	5	-0.89	185565330	18539	78.11	10020	10150	9960	13150	7090	10120	10009.46	0.40	0	-840	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1059	29.94	1.90	12	0.18	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
136	20231206	101005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-120	5	-1.19	47449510	4739	19.97	10020	10150	9970	13150	7090	10120	10012.56	0.40	0	-1029	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1056	29.85	1.89	12	0.04	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
137	20231206	091006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10120	0	3	0.00	10519890	1048	4.42	10020	10120	10020	13150	7090	10120	10038.06	0.40	0	290	10473	10296	10123	9946	9773	10385	10035	11	3030	100	6880	10	1	10556344	1068	30.21	1.91	12	0.01	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.04	N	333620	100	10 억		42630	N	N	0	N	00	N
138	20231205	161009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10120	30	2	0.30	238953170	23692	117.08	10080	10300	9950	13110	7070	10090	10085.81	0.46	0	-5510	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1068	30.21	1.91	12	0.22	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
139	20231205	151006	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-20	5	-0.20	222180180	22026	108.85	10080	10300	9950	13110	7070	10090	10087.18	0.46	0	-5554	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1063	30.06	1.90	12	0.21	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
140	20231205	141004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-20	5	-0.20	84510240	8415	41.59	10080	10140	9950	13110	7070	10090	10042.81	0.46	0	-819	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1063	30.06	1.90	12	0.08	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
141	20231205	131001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10080	-10	5	-0.10	81074870	8074	39.90	10080	10140	9950	13110	7070	10090	10041.48	0.46	0	-577	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1064	30.09	1.91	12	0.08	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
142	20231205	120959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	40	2	0.40	78430920	7812	38.61	10080	10140	9950	13110	7070	10090	10039.80	0.46	0	-443	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1069	30.24	1.92	12	0.07	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
143	20231205	110959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-20	5	-0.20	48199170	4800	23.72	10080	10140	9950	13110	7070	10090	10041.49	0.46	0	-874	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1063	30.06	1.90	12	0.05	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
144	20231205	101002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10110	20	2	0.20	21954700	2187	10.81	10080	10140	9950	13110	7070	10090	10038.73	0.46	0	-513	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1067	30.18	1.91	12	0.02	335.00	5287.00	16480	20230419	-38.65	9520	20230104	6.20	16480	-38.65	20230419	9520	6.20	20230104	16480	-38.65	20230419	9520	6.20	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
145	20231205	090958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	-110	5	-1.09	1009570	101	0.50	10080	10080	9980	13110	7070	10090	9995.74	0.46	0	-40	10390	10240	10070	9920	9750	10155	9835	11	3020	100	6860	10	1	10556344	1054	29.79	1.89	12	0.00	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.05	N	333620	100	10 억		48135	N	N	0	N	00	N
146	20231204	160956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	-210	5	-2.04	198956180	19889	145.86	10200	10220	9900	13390	7210	10300	10003.33	0.49	0	-3451	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1065	30.12	1.91	12	0.19	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
147	20231204	150957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	-310	5	-3.01	180866360	18084	132.62	10200	10220	9900	13390	7210	10300	10001.46	0.49	0	-3354	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1055	29.82	1.89	12	0.17	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
148	20231204	140950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10070	-230	5	-2.23	170028000	17003	124.69	10200	10220	9900	13390	7210	10300	9999.88	0.49	0	-3000	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1063	30.06	1.90	12	0.16	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
149	20231204	130950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	-210	5	-2.04	163697790	16373	120.07	10200	10220	9900	13390	7210	10300	9998.03	0.49	0	-2959	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1065	30.12	1.91	12	0.16	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
150	20231204	120951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	-170	5	-1.65	161897010	16195	118.77	10200	10220	9900	13390	7210	10300	9996.73	0.49	0	-2850	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1069	30.24	1.92	12	0.15	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
151	20231204	110953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	-270	5	-2.62	141298340	14151	103.78	10200	10220	9900	13390	7210	10300	9985.04	0.49	0	-2407	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1059	29.94	1.90	12	0.13	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
152	20231204	100951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9960	-340	5	-3.30	102229740	10224	74.98	10200	10220	9920	13390	7210	10300	9999.00	0.49	0	-1171	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1051	29.73	1.88	12	0.10	335.00	5287.00	16480	20230419	-39.56	9520	20230104	4.62	16480	-39.56	20230419	9520	4.62	20230104	16480	-39.56	20230419	9520	4.62	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
153	20231204	090950	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10050	-250	5	-2.43	15985810	1575	11.55	10200	10220	10050	13390	7210	10300	10149.72	0.49	0	-654	10486	10392	10286	10192	10086	10340	10140	11	3090	100	7000	10	1	10556344	1061	30.00	1.90	12	0.01	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.10	N	333620	100	10 억		51572	N	N	0	N	00	N
154	20231201	160953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10300	-50	5	-0.48	139591000	13635	33.30	10380	10380	10180	13450	7250	10350	10237.70	0.51	0	-2031	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1087	30.75	1.95	12	0.13	335.00	5287.00	16480	20230419	-37.50	9520	20230104	8.19	16480	-37.50	20230419	9520	8.19	20230104	16480	-37.50	20230419	9520	8.19	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
155	20231201	150949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10200	-150	5	-1.45	128478510	12551	30.65	10380	10380	10180	13450	7250	10350	10236.52	0.51	0	-1079	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1077	30.45	1.93	12	0.12	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
156	20231201	140948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10300	-50	5	-0.48	112659250	11002	26.87	10380	10380	10180	13450	7250	10350	10239.89	0.51	0	-832	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1087	30.75	1.95	12	0.10	335.00	5287.00	16480	20230419	-37.50	9520	20230104	8.19	16480	-37.50	20230419	9520	8.19	20230104	16480	-37.50	20230419	9520	8.19	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
157	20231201	130951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10280	-70	5	-0.68	93755730	9164	22.38	10380	10380	10180	13450	7250	10350	10230.87	0.51	0	-512	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1085	30.69	1.94	12	0.09	335.00	5287.00	16480	20230419	-37.62	9520	20230104	7.98	16480	-37.62	20230419	9520	7.98	20230104	16480	-37.62	20230419	9520	7.98	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
158	20231201	120957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10200	-150	5	-1.45	72194740	7069	17.26	10380	10380	10180	13450	7250	10350	10212.86	0.51	0	322	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1077	30.45	1.93	12	0.07	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
159	20231201	110951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10240	-110	5	-1.06	66566640	6518	15.92	10380	10380	10180	13450	7250	10350	10212.74	0.51	0	306	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1081	30.57	1.94	12	0.06	335.00	5287.00	16480	20230419	-37.86	9520	20230104	7.56	16480	-37.86	20230419	9520	7.56	20230104	16480	-37.86	20230419	9520	7.56	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
160	20231201	100959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10220	-130	5	-1.26	54682430	5356	13.08	10380	10380	10180	13450	7250	10350	10209.56	0.51	0	-188	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1079	30.51	1.93	12	0.05	335.00	5287.00	16480	20230419	-37.99	9520	20230104	7.35	16480	-37.99	20230419	9520	7.35	20230104	16480	-37.99	20230419	9520	7.35	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N
161	20231201	090947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10320	-30	5	-0.29	4978450	485	1.18	10380	10380	10200	13450	7250	10350	10264.85	0.51	0	162	10776	10562	10226	10012	9676	10670	10120	11	3100	100	7030	10	1	10556344	1089	30.81	1.95	12	0.00	335.00	5287.00	16480	20230419	-37.38	9520	20230104	8.40	16480	-37.38	20230419	9520	8.40	20230104	16480	-37.38	20230419	9520	8.40	20230104	2.04	N	333620	100	10 억		53598	N	N	0	N	00	N